Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 18.30 | 18.48 | 18.30 | 18.36 | 163,983 | -0.13(-0.70%) |
Sep 29, 2003 | 18.41 | 18.48 | 18.30 | 18.49 | 121,564 | +0.21(+1.16%) |
Sep 26, 2003 | 18.42 | 18.44 | 18.28 | 18.28 | 424,701 | -0.17(-0.94%) |
Sep 25, 2003 | 18.80 | 18.80 | 18.45 | 18.45 | 139,153 | -0.25(-1.35%) |
Sep 24, 2003 | 19.04 | 19.04 | 18.68 | 18.70 | 440,220 | -0.29(-1.55%) |
Sep 23, 2003 | 18.93 | 19.01 | 18.90 | 19.00 | 185,709 | +0.12(+0.61%) |
Sep 22, 2003 | 19.02 | 18.93 | 18.80 | 18.88 | 216,230 | -0.14(-0.73%) |
Sep 19, 2003 | 19.01 | 19.09 | 19.01 | 19.02 | 277,271 | -0.02(-0.09%) |
Sep 18, 2003 | 18.85 | 19.04 | 18.76 | 19.04 | 162,948 | +0.23(+1.24%) |
Sep 17, 2003 | 18.82 | 18.86 | 18.75 | 18.81 | 135,531 | -0.04(-0.22%) |
Sep 16, 2003 | 18.62 | 18.87 | 18.73 | 18.85 | 167,604 | +0.23(+1.25%) |
Sep 15, 2003 | 18.67 | 18.69 | 18.59 | 18.61 | 106,563 | -0.07(-0.37%) |
Sep 12, 2003 | 18.59 | 18.71 | 18.44 | 18.68 | 226,576 | +0.07(+0.36%) |
Sep 11, 2003 | 18.52 | 18.67 | 18.52 | 18.62 | 95,182 | +0.12(+0.63%) |
Sep 10, 2003 | 18.76 | 18.77 | 18.27 | 18.50 | 204,849 | -0.42(-2.24%) |
Sep 09, 2003 | 18.93 | 18.99 | 18.89 | 18.92 | 92,078 | -0.12(-0.65%) |
Sep 08, 2003 | 18.86 | 19.06 | 18.86 | 19.05 | 143,291 | +0.25(+1.31%) |
Sep 05, 2003 | 18.84 | 19.00 | 18.78 | 18.80 | 124,151 | -0.16(-0.83%) |
Sep 04, 2003 | 18.86 | 18.96 | 18.76 | 18.96 | 124,668 | +0.10(+0.54%) |
Sep 03, 2003 | 18.83 | 18.90 | 18.79 | 18.86 | 200,711 | +0.08(+0.40%) |
Sep 02, 2003 | 18.66 | 18.79 | 18.55 | 18.78 | 498,674 | +0.20(+1.06%) |
Aug 29, 2003 | 18.46 | 18.63 | 18.43 | 18.58 | 108,115 | +0.17(+0.93%) |
Aug 28, 2003 | 18.35 | 18.46 | 18.18 | 18.41 | 140,704 | +0.14(+0.78%) |
Aug 27, 2003 | 18.20 | 18.29 | 18.12 | 18.27 | 155,189 | +0.08(+0.44%) |
Aug 26, 2003 | 18.08 | 18.19 | 17.90 | 18.19 | 146,395 | +0.08(+0.44%) |
Aug 25, 2003 | 18.23 | 18.23 | 18.07 | 18.11 | 106,045 | -0.10(-0.54%) |
Aug 22, 2003 | 18.50 | 18.50 | 18.15 | 18.21 | 83,284 | -0.18(-1.00%) |
Aug 21, 2003 | 18.23 | 18.39 | 18.23 | 18.39 | 103,976 | +0.25(+1.37%) |
Aug 20, 2003 | 18.02 | 18.19 | 18.02 | 18.14 | 63,110 | +0.05(+0.29%) |
Aug 19, 2003 | 18.06 | 18.11 | 17.98 | 18.09 | 190,365 | +0.11(+0.62%) |
Aug 18, 2003 | 17.84 | 17.98 | 17.84 | 17.98 | 150,016 | +0.15(+0.87%) |
Aug 15, 2003 | 17.76 | 17.82 | 17.73 | 17.82 | 130,358 | +0.10(+0.55%) |
Aug 14, 2003 | 17.59 | 17.73 | 17.57 | 17.73 | 120,530 | +0.17(+0.97%) |
Aug 13, 2003 | 17.59 | 17.68 | 17.55 | 17.56 | 459,877 | -0.03(-0.20%) |
Aug 12, 2003 | 17.43 | 17.59 | 17.42 | 17.59 | 120,013 | +0.20(+1.14%) |
Aug 11, 2003 | 17.30 | 17.42 | 17.30 | 17.39 | 80,181 | +0.05(+0.29%) |
Aug 08, 2003 | 17.23 | 17.34 | 17.23 | 17.34 | 175,363 | +0.16(+0.96%) |
Aug 07, 2003 | 17.22 | 17.26 | 17.10 | 17.18 | 68,283 | -0.04(-0.25%) |
Aug 06, 2003 | 17.15 | 17.35 | 17.09 | 17.22 | 135,531 | +0.02(+0.09%) |
Aug 05, 2003 | 17.47 | 17.47 | 17.20 | 17.20 | 100,873 | -0.25(-1.44%) |
Aug 04, 2003 | 17.59 | 17.59 | 17.31 | 17.46 | 110,701 | -0.11(-0.65%) |
Aug 01, 2003 | 17.69 | 17.72 | 17.48 | 17.57 | 107,080 | -0.14(-0.77%) |
Jul 31, 2003 | 17.78 | 17.86 | 17.64 | 17.71 | 191,400 | +0.00(+0.00%) |
Jul 30, 2003 | 17.65 | 17.71 | 17.52 | 17.71 | 82,767 | +0.09(+0.48%) |
Jul 29, 2003 | 17.66 | 17.70 | 17.51 | 17.62 | 65,179 | -0.07(-0.40%) |
Jul 28, 2003 | 17.64 | 17.72 | 17.53 | 17.69 | 129,324 | +0.12(+0.66%) |
Jul 25, 2003 | 17.53 | 17.59 | 17.37 | 17.58 | 82,250 | +0.12(+0.69%) |
Jul 24, 2003 | 17.63 | 17.71 | 17.42 | 17.46 | 113,805 | -0.08(-0.43%) |
Jul 23, 2003 | 17.58 | 17.58 | 17.37 | 17.53 | 84,836 | +0.00(+0.00%) |
Jul 22, 2003 | 17.45 | 17.54 | 17.29 | 17.53 | 126,220 | +0.17(+0.99%) |
Jul 21, 2003 | 17.54 | 17.54 | 17.35 | 17.36 | 79,146 | -0.19(-1.07%) |
Jul 18, 2003 | 17.48 | 17.63 | 17.39 | 17.55 | 118,978 | +0.18(+1.05%) |
Jul 17, 2003 | 17.52 | 17.57 | 17.30 | 17.37 | 113,288 | -0.27(-1.53%) |
Jul 16, 2003 | 17.76 | 17.80 | 17.58 | 17.64 | 143,291 | -0.12(-0.70%) |
Jul 15, 2003 | 17.93 | 17.94 | 17.69 | 17.76 | 157,775 | -0.08(-0.43%) |
Jul 14, 2003 | 17.85 | 17.95 | 17.79 | 17.84 | 204,849 | +0.15(+0.87%) |
Jul 11, 2003 | 17.64 | 17.71 | 17.58 | 17.68 | 257,096 | +0.15(+0.85%) |
Jul 10, 2003 | 17.68 | 17.72 | 17.45 | 17.54 | 584,546 | -0.31(-1.72%) |
Jul 09, 2003 | 17.79 | 17.89 | 17.69 | 17.84 | 113,805 | +0.05(+0.28%) |
Jul 08, 2003 | 17.61 | 17.81 | 17.57 | 17.79 | 405,043 | +0.18(+1.01%) |
Jul 07, 2003 | 17.55 | 17.66 | 17.50 | 17.61 | 142,774 | +0.21(+1.23%) |
Jul 03, 2003 | 17.40 | 17.49 | 17.38 | 17.40 | 92,596 | -0.08(-0.45%) |
Jul 02, 2003 | 17.27 | 17.49 | 17.27 | 17.48 | 240,543 | +0.20(+1.14%) |